Lookers (LOOK) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lookers

Date Open High Low Close* Volume
01/02/2018 94.00p 97.00p 93.06p 95.20p 633490
31/01/2018 96.70p 96.90p 90.80p 91.70p 890342
30/01/2018 97.80p 97.80p 94.40p 95.70p 471073
29/01/2018 99.10p 99.10p 95.00p 97.00p 395873
26/01/2018 98.10p 100.00p 96.00p 96.40p 482309
25/01/2018 102.00p 102.00p 97.89p 99.80p 820709
24/01/2018 102.00p 102.60p 101.00p 101.60p 165275
23/01/2018 102.00p 103.00p 100.30p 101.20p 78358
22/01/2018 103.40p 103.40p 100.00p 101.00p 320044
19/01/2018 104.00p 104.00p 101.20p 101.20p 430980
18/01/2018 101.60p 102.80p 101.20p 102.40p 52014
17/01/2018 101.20p 102.40p 101.20p 102.00p 142224
16/01/2018 104.00p 104.00p 102.50p 103.00p 204979
15/01/2018 102.00p 104.00p 102.00p 103.20p 164417
12/01/2018 102.80p 103.80p 100.53p 101.00p 292191
11/01/2018 100.20p 101.00p 99.75p 100.60p 495624
10/01/2018 101.80p 102.45p 98.87p 100.00p 194760
09/01/2018 100.20p 103.60p 100.00p 100.80p 270110
08/01/2018 102.80p 104.00p 102.00p 102.00p 167444
05/01/2018 102.00p 104.00p 97.40p 102.80p 475464
04/01/2018 106.40p 106.40p 101.00p 101.60p 1000418
03/01/2018 104.40p 105.40p 104.00p 105.40p 211337
02/01/2018 104.40p 107.82p 103.20p 104.40p 249115
29/12/2017 103.50p 103.50p 102.50p 103.00p 32114
28/12/2017 106.75p 106.75p 103.25p 103.50p 177057
27/12/2017 102.00p 104.50p 102.00p 104.00p 142085
22/12/2017 104.50p 104.75p 101.75p 103.00p 116526
21/12/2017 107.50p 107.50p 104.00p 104.25p 176706
20/12/2017 103.00p 107.00p 103.00p 103.75p 178127
19/12/2017 102.50p 106.00p 102.26p 102.75p 247311
18/12/2017 102.25p 103.25p 101.75p 103.00p 341260
15/12/2017 100.50p 101.50p 99.25p 101.50p 593441
14/12/2017 101.75p 106.25p 100.50p 100.50p 422505
13/12/2017 101.00p 104.50p 100.08p 101.75p 460978
12/12/2017 101.00p 102.50p 100.30p 100.75p 464153
11/12/2017 101.50p 102.00p 100.00p 100.50p 494557
08/12/2017 98.00p 101.75p 97.25p 101.50p 536138
07/12/2017 97.75p 99.00p 95.50p 98.00p 197232
06/12/2017 93.50p 98.75p 91.87p 97.00p 658746
05/12/2017 94.75p 95.00p 93.25p 94.50p 391080
04/12/2017 94.50p 96.50p 94.00p 94.50p 436608
01/12/2017 100.50p 101.25p 94.25p 95.00p 839066
30/11/2017 96.00p 97.89p 93.25p 97.75p 1944122
29/11/2017 97.75p 97.75p 95.06p 96.00p 172508
28/11/2017 97.00p 98.00p 96.50p 96.50p 169401
27/11/2017 98.75p 98.75p 96.75p 97.00p 398207
24/11/2017 99.75p 99.75p 95.11p 96.75p 241912
23/11/2017 98.25p 99.00p 96.75p 97.00p 319256
22/11/2017 94.75p 99.00p 94.00p 98.50p 424160
21/11/2017 100.00p 100.00p 93.50p 95.00p 939314
20/11/2017 97.25p 98.25p 96.00p 96.00p 312005
17/11/2017 97.00p 98.05p 96.00p 97.50p 548323
16/11/2017 98.75p 98.75p 95.23p 96.00p 347153
15/11/2017 97.75p 100.00p 94.37p 96.50p 659094
14/11/2017 97.50p 101.75p 96.59p 98.00p 410606
13/11/2017 98.00p 100.06p 96.75p 98.25p 665434
10/11/2017 100.75p 101.00p 98.00p 98.75p 1868215
09/11/2017 103.00p 107.00p 98.25p 100.00p 4402734
08/11/2017 100.00p 101.50p 96.00p 98.00p 549371
07/11/2017 99.50p 102.13p 98.25p 99.00p 2370466
06/11/2017 100.00p 101.82p 97.91p 98.50p 10574397
03/11/2017 102.00p 102.75p 99.25p 100.00p 201673
02/11/2017 102.50p 103.69p 100.50p 101.50p 209192
01/11/2017 105.00p 105.50p 100.89p 101.50p 406292
31/10/2017 104.00p 105.75p 102.00p 105.00p 349553
30/10/2017 106.00p 106.00p 100.31p 103.75p 914944
27/10/2017 102.00p 109.00p 99.50p 106.50p 634744
26/10/2017 102.00p 102.00p 100.00p 101.00p 434602
25/10/2017 100.50p 103.75p 100.00p 101.75p 782308
24/10/2017 100.00p 102.75p 98.44p 100.50p 802021
23/10/2017 103.75p 107.50p 98.25p 99.00p 1591343
20/10/2017 111.75p 112.00p 105.78p 107.75p 203025
19/10/2017 114.25p 114.25p 108.50p 110.75p 231269
18/10/2017 109.00p 112.25p 105.65p 111.25p 2452685
17/10/2017 110.00p 111.25p 105.75p 109.00p 397180
16/10/2017 111.00p 112.00p 107.75p 108.75p 1005290
13/10/2017 113.00p 117.00p 111.00p 111.50p 147193
12/10/2017 111.00p 112.00p 108.00p 110.00p 168424
11/10/2017 113.25p 113.75p 109.25p 110.00p 114165
10/10/2017 110.50p 114.25p 109.75p 112.00p 673039
09/10/2017 111.00p 114.50p 109.50p 109.50p 142585
06/10/2017 114.25p 115.00p 109.75p 110.00p 227194
05/10/2017 114.00p 115.25p 110.25p 113.25p 265837
04/10/2017 116.00p 117.00p 113.50p 114.00p 141770
03/10/2017 118.25p 119.00p 112.00p 112.50p 206789
02/10/2017 121.00p 121.25p 116.00p 117.25p 156154
29/09/2017 119.50p 121.50p 117.50p 120.00p 180071
28/09/2017 120.75p 122.50p 118.50p 119.25p 172935
27/09/2017 118.25p 120.00p 118.00p 120.00p 89009
26/09/2017 116.00p 119.00p 116.00p 116.50p 103920
25/09/2017 119.00p 119.00p 113.50p 117.00p 117532
22/09/2017 114.00p 116.00p 113.50p 115.75p 134452
21/09/2017 116.75p 116.75p 113.75p 114.25p 62402
20/09/2017 113.75p 118.25p 113.75p 116.00p 268452
19/09/2017 114.75p 114.75p 113.25p 113.50p 153878
18/09/2017 115.00p 115.00p 111.75p 113.00p 150292
15/09/2017 112.75p 116.00p 110.75p 116.00p 471693
14/09/2017 113.00p 113.25p 109.75p 110.75p 148841
13/09/2017 110.50p 112.50p 110.25p 111.50p 201739
12/09/2017 112.50p 113.25p 110.50p 111.00p 374018
11/09/2017 112.00p 115.00p 111.00p 113.00p 154839
08/09/2017 111.25p 114.25p 109.75p 111.00p 121352
07/09/2017 109.75p 114.00p 106.75p 110.25p 171809
06/09/2017 107.25p 109.75p 106.00p 107.25p 164146
05/09/2017 108.00p 109.25p 106.75p 107.50p 256375
04/09/2017 111.50p 111.50p 107.50p 108.00p 648026
01/09/2017 110.00p 110.75p 109.00p 110.75p 81025
31/08/2017 112.00p 112.00p 109.00p 109.50p 802426
30/08/2017 110.50p 112.50p 109.00p 109.00p 199914
29/08/2017 109.00p 111.00p 107.25p 110.00p 395328
25/08/2017 111.00p 111.50p 109.50p 110.00p 297207
24/08/2017 113.75p 118.75p 109.25p 110.00p 227696
23/08/2017 110.25p 111.25p 109.50p 110.00p 220403
22/08/2017 110.50p 113.25p 109.75p 110.00p 239330
21/08/2017 109.25p 111.00p 109.25p 110.00p 220701
18/08/2017 110.00p 112.25p 109.50p 110.50p 282418
17/08/2017 105.50p 110.75p 105.50p 110.00p 346350
16/08/2017 115.75p 115.75p 104.25p 106.75p 982984
15/08/2017 114.00p 123.00p 112.25p 115.00p 501922
14/08/2017 102.75p 114.00p 102.75p 113.50p 224389
11/08/2017 103.00p 108.50p 101.25p 107.00p 346008
10/08/2017 110.25p 110.50p 104.00p 106.75p 252540
09/08/2017 111.25p 113.75p 107.50p 108.75p 165728
08/08/2017 112.75p 114.00p 109.00p 110.25p 150631
07/08/2017 114.25p 114.50p 109.75p 111.00p 362446
04/08/2017 109.75p 113.00p 108.25p 112.25p 264408
03/08/2017 109.50p 111.00p 107.00p 107.25p 296384
02/08/2017 111.75p 111.75p 107.75p 109.25p 194055
01/08/2017 111.75p 112.75p 109.25p 109.25p 178875
31/07/2017 111.00p 111.00p 108.75p 110.00p 118028
28/07/2017 108.50p 111.00p 108.50p 110.00p 166582
27/07/2017 110.00p 112.00p 108.00p 110.00p 306700
26/07/2017 116.25p 116.25p 109.50p 110.00p 643979
25/07/2017 113.75p 114.75p 111.00p 112.75p 111518
24/07/2017 114.50p 114.50p 110.75p 114.00p 274747
21/07/2017 116.75p 116.75p 113.50p 114.75p 134792
20/07/2017 112.50p 117.00p 112.50p 115.75p 187262
19/07/2017 112.00p 112.75p 108.50p 112.50p 163744
18/07/2017 108.50p 111.00p 108.00p 108.75p 453549
17/07/2017 110.00p 110.75p 107.25p 108.75p 134285
14/07/2017 107.25p 111.25p 106.25p 110.00p 163398
13/07/2017 109.75p 109.75p 106.75p 107.25p 258290
12/07/2017 111.25p 112.00p 109.50p 110.00p 151334
11/07/2017 112.00p 112.00p 110.25p 111.00p 51163
10/07/2017 116.50p 116.50p 110.50p 112.00p 135882
07/07/2017 118.75p 118.75p 113.00p 116.25p 226724
06/07/2017 113.50p 116.25p 111.75p 115.00p 368960
05/07/2017 113.75p 113.75p 110.00p 112.25p 165031
04/07/2017 114.25p 114.25p 110.00p 110.75p 535885
03/07/2017 115.00p 115.50p 105.75p 109.25p 571431
30/06/2017 116.25p 119.00p 113.00p 114.75p 526431
29/06/2017 116.75p 121.50p 116.00p 116.00p 208033
28/06/2017 121.75p 121.75p 119.50p 120.50p 128982
27/06/2017 122.00p 123.50p 121.25p 122.75p 95868
26/06/2017 120.75p 123.50p 120.75p 122.75p 94092
23/06/2017 120.25p 123.00p 120.00p 120.50p 283461
22/06/2017 124.50p 125.50p 121.50p 122.50p 291715
21/06/2017 125.75p 127.75p 122.25p 122.75p 298240
20/06/2017 121.25p 130.00p 121.25p 125.00p 160489
19/06/2017 126.00p 129.00p 124.25p 126.75p 103446
16/06/2017 122.00p 130.00p 120.00p 129.50p 1366559
15/06/2017 125.25p 127.00p 121.50p 122.00p 562965
14/06/2017 124.00p 128.00p 123.26p 125.25p 316741
13/06/2017 125.50p 126.25p 122.52p 124.00p 532702
12/06/2017 124.25p 124.50p 120.65p 122.50p 170753
09/06/2017 123.50p 128.00p 123.50p 125.00p 262710
08/06/2017 128.00p 129.25p 126.40p 129.25p 281678
07/06/2017 129.25p 130.00p 124.84p 127.50p 495984
06/06/2017 129.75p 129.75p 122.60p 129.00p 480492
05/06/2017 129.50p 130.01p 124.90p 128.50p 596014
02/06/2017 127.25p 130.25p 127.25p 129.50p 274721
01/06/2017 128.50p 131.50p 127.52p 129.50p 640221
31/05/2017 131.00p 131.00p 126.50p 128.50p 489346
30/05/2017 125.00p 128.75p 122.75p 127.25p 504751
26/05/2017 121.75p 125.00p 121.13p 125.00p 2116061
25/05/2017 122.00p 123.28p 121.25p 121.50p 223505
24/05/2017 123.25p 125.25p 120.50p 121.50p 507107
23/05/2017 124.50p 125.75p 123.00p 123.00p 417868
22/05/2017 129.50p 129.50p 123.50p 124.25p 415157
19/05/2017 128.00p 128.00p 121.00p 124.25p 705559
18/05/2017 126.25p 127.16p 123.75p 124.50p 222076
17/05/2017 125.25p 126.49p 124.50p 126.00p 694589
16/05/2017 128.00p 128.25p 122.38p 125.00p 3280080
15/05/2017 127.75p 127.75p 123.01p 125.25p 946411
12/05/2017 122.00p 125.75p 122.00p 125.00p 220121
11/05/2017 128.00p 128.00p 120.75p 123.50p 610435
10/05/2017 127.50p 127.50p 121.25p 122.00p 316209
09/05/2017 123.00p 123.00p 119.00p 121.50p 598250
08/05/2017 122.75p 124.00p 122.50p 122.75p 1191426
05/05/2017 130.75p 130.75p 123.75p 124.00p 201585
04/05/2017 129.50p 129.50p 123.00p 126.25p 343865
03/05/2017 130.00p 130.00p 125.50p 125.75p 224529
02/05/2017 131.00p 131.00p 123.48p 125.75p 3686759
28/04/2017 130.00p 130.00p 129.25p 130.00p 350003
27/04/2017 131.00p 131.00p 127.75p 129.50p 1212618
26/04/2017 131.00p 131.00p 127.50p 128.50p 634164
25/04/2017 130.75p 130.78p 126.25p 128.25p 241346
24/04/2017 128.00p 130.00p 126.00p 130.00p 495252
21/04/2017 128.00p 128.00p 125.00p 127.75p 263537
20/04/2017 130.00p 130.00p 125.01p 126.75p 329967

*Close Price adjusted for both dividends and splits